Stockscreener 앱 받기
30.83
1.75%
-0.55
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $31.64 | $30.52 | $1.12 | 181,727.0 | -1.75% |
| 2026-01-15 | $32.00 | $30.87 | $1.13 | 132,650.0 | +2.45% |
| 2026-01-14 | $30.75 | $29.92 | $0.83 | 112,929.0 | +2.44% |
| 2026-01-13 | $30.06 | $29.01 | $1.05 | 106,241.0 | +3.71% |
| 2026-01-12 | $29.08 | $28.15 | $0.93 | 154,896.0 | +1.69% |
| 2026-01-09 | $28.98 | $28.24 | $0.74 | 128,303.0 | +0.04% |
| 2026-01-08 | $28.80 | $28.07 | $0.73 | 166,409.0 | -0.74% |
| 2026-01-07 | $29.83 | $28.40 | $1.43 | 158,442.0 | -4.29% |
| 2026-01-06 | $30.00 | $27.99 | $2.01 | 170,079.0 | +4.59% |
| 2026-01-05 | $29.48 | $28.46 | $1.02 | 142,789.0 | -0.94% |
| 2026-01-02 | $28.88 | $27.73 | $1.15 | 172,379.0 | +3.49% |
| 2025-12-31 | $28.68 | $27.50 | $1.18 | 368,282.0 | -2.66% |
| 2025-12-30 | $28.89 | $28.41 | $0.485 | 121,699.0 | -0.07% |
| 2025-12-29 | $29.14 | $28.40 | $0.74 | 103,570.0 | -2.09% |
| 2025-12-26 | $29.25 | $28.66 | $0.595 | 96,808.0 | +0.79% |
| 2025-12-24 | $29.21 | $28.73 | $0.475 | 62,339.0 | -0.38% |
| 2025-12-23 | $29.20 | $28.36 | $0.845 | 161,248.0 | +1.86% |
| 2025-12-22 | $29.19 | $28.40 | $0.79 | 133,447.0 | +0.14% |
| 2025-12-19 | $29.12 | $28.10 | $1.02 | 306,738.0 | +0.71% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $32.00 | $27.73 | $4.27 | 1,808,571.0 | +10.82% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $28.09 | $3.36 | 3,096,749.0 | -1.11% |
| 2025-11 | $30.72 | $26.15 | $4.57 | 3,232,819.0 | -0.60% |
| 2025-10 | $30.66 | $27.43 | $3.23 | 4,319,689.0 | -2.63% |
| 2025-09 | $33.19 | $28.20 | $4.99 | 6,034,243.0 | +3.43% |
| 2025-08 | $29.11 | $18.04 | $11.07 | 5,588,324.0 | +53.89% |
| 2025-07 | $20.50 | $18.43 | $2.07 | 2,269,735.0 | -2.44% |
| 2025-06 | $19.59 | $17.93 | $1.66 | 3,342,887.0 | +6.24% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
0.66%
1.33%
자본화:
|
볼륨(24시간):